| 股票名称 | 代码 000037 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 深南电A | 2021-03-08 一 | 9.36 | 9.30 | 9.91 | 9.98 | 9.33 | 6.56% | 3.58% | 121334 | 11737万 | 33.58 | 59.73 | 41.34 | 2 | 深南电A | 2021-03-05 五 | 9.11 | 9.15 | 9.30 | 9.41 | 9.05 | 1.64% | 2.05% | 69392 | 6440万 | 31.52 | 56.06 | 38.79 | 3 | 深南电A | 2021-03-04 四 | 9.09 | 9.16 | 9.15 | 9.25 | 9.00 | -0.11% | 1.29% | 43767 | 3998万 | 31.01 | 55.15 | 38.17 | 4 | 深南电A | 2021-03-03 三 | 9.20 | 9.18 | 9.16 | 9.28 | 9.01 | -0.22% | 1.16% | 39447 | 3592万 | 31.04 | 55.21 | 38.21 | 5 | 深南电A | 2021-03-02 二 | 8.98 | 8.98 | 9.18 | 9.36 | 8.93 | 2.23% | 1.93% | 65520 | 6012万 | 31.11 | 55.33 | 38.29 | 6 | 深南电A | 2021-03-01 一 | 8.96 | 8.96 | 8.98 | 9.08 | 8.83 | 0.22% | 1.34% | 45318 | 4047万 | 30.43 | 54.13 | 37.46 | 7 | 深南电A | 2021-02-26 五 | 8.70 | 8.83 | 8.96 | 9.15 | 8.64 | 1.47% | 1.89% | 64028 | 5744万 | 30.36 | 54.01 | 37.37 | 8 | 深南电A | 2021-02-25 四 | 8.95 | 8.81 | 8.83 | 8.95 | 8.71 | 0.23% | 0.84% | 28631 | 2526万 | 29.92 | 53.22 | 36.83 | 9 | 深南电A | 2021-02-24 三 | 8.72 | 8.73 | 8.81 | 8.97 | 8.72 | 0.92% | 1.24% | 42102 | 3727万 | 29.86 | 53.1 | 36.75 | 10 | 深南电A | 2021-02-23 二 | 8.92 | 8.90 | 8.73 | 9.06 | 8.68 | -1.91% | 1.33% | 44945 | 3958万 | 29.59 | 52.62 | 36.41 | 11 | 深南电A | 2021-02-22 一 | 8.70 | 8.71 | 8.90 | 9.08 | 8.54 | 2.18% | 2.29% | 77640 | 6887万 | 30.16 | 53.65 | 37.12 | 12 | 深南电A | 2021-02-19 五 | 8.44 | 8.38 | 8.71 | 8.77 | 8.32 | 3.94% | 1.60% | 54288 | 4661万 | 29.52 | 52.5 | 36.33 | 13 | 深南电A | 2021-02-18 四 | 8.04 | 8.00 | 8.38 | 8.42 | 8.04 | 4.75% | 1.59% | 54003 | 4457万 | 28.4 | 50.51 | 34.95 | 14 | 深南电A | 2021-02-10 三 | 7.73 | 7.72 | 8.00 | 8.15 | 7.70 | 3.63% | 1.86% | 62947 | 5007万 | 27.11 | 48.22 | 33.37 | 15 | 深南电A | 2021-02-09 二 | 7.68 | 7.66 | 7.72 | 7.73 | 7.58 | 0.78% | 0.93% | 31533 | 2418万 | 26.16 | 46.53 | 32.2 | 16 | 深南电A | 2021-02-08 一 | 7.79 | 7.81 | 7.66 | 7.84 | 7.60 | -1.92% | 1.38% | 46687 | 3599万 | 25.96 | 46.17 | 31.95 | 17 | 深南电A | 2021-02-05 五 | 7.81 | 7.88 | 7.81 | 8.07 | 7.78 | -0.89% | 1.11% | 37644 | 2975万 | 26.47 | 47.08 | 32.58 | 18 | 深南电A | 2021-02-04 四 | 7.98 | 8.04 | 7.88 | 8.07 | 7.75 | -1.99% | 1.08% | 36604 | 2896万 | 26.7 | 47.5 | 32.87 | 19 | 深南电A | 2021-02-03 三 | 8.31 | 8.30 | 8.04 | 8.35 | 8.03 | -3.13% | 0.89% | 30151 | 2455万 | 27.25 | 48.46 | 33.54 | 20 | 深南电A | 2021-02-02 二 | 8.40 | 8.36 | 8.30 | 8.50 | 8.22 | -0.72% | 0.75% | 25418 | 2123万 | 28.13 | 50.03 | 34.62 | 21 | 深南电A | 2021-02-01 一 | 8.24 | 8.22 | 8.36 | 8.40 | 8.15 | 1.70% | 0.97% | 32861 | 2725万 | 28.33 | 50.39 | 34.87 | 22 | 深南电A | 2021-01-29 五 | 8.57 | 8.56 | 8.22 | 8.66 | 8.10 | -3.97% | 1.70% | 57677 | 4782万 | 27.86 | 49.55 | 34.29 | 23 | 深南电A | 2021-01-28 四 | 8.80 | 8.80 | 8.56 | 8.87 | 8.53 | -2.73% | 1.10% | 37146 | 3222万 | 29.01 | 51.6 | 35.7 | 24 | 深南电A | 2021-01-27 三 | 8.95 | 8.94 | 8.80 | 9.02 | 8.77 | -1.57% | 1.11% | 37603 | 3320万 | 29.82 | 53.04 | 36.71 | 25 | 深南电A | 2021-01-26 二 | 9.48 | 9.48 | 8.94 | 9.48 | 8.94 | -5.70% | 1.69% | 57122 | 5214万 | 30.3 | 53.89 | 37.29 | 26 | 深南电A | 2021-01-25 一 | 9.90 | 9.95 | 9.48 | 9.95 | 9.45 | -4.72% | 1.81% | 61485 | 5955万 | 32.13 | 57.14 | 39.54 | 27 | 深南电A | 2021-01-22 五 | 9.88 | 9.94 | 9.95 | 10.01 | 9.42 | 0.10% | 3.20% | 108455 | 10559万 | 33.72 | 59.97 | 41.5 | 28 | 深南电A | 2021-01-21 四 | 10.00 | 10.00 | 9.94 | 10.15 | 9.85 | -0.60% | 1.44% | 48803 | 4871万 | 33.69 | 59.91 | 41.46 | 29 | 深南电A | 2021-01-20 三 | 10.11 | 10.06 | 10.00 | 10.12 | 9.99 | -0.60% | 0.84% | 28383 | 2844万 | 33.89 | 60.28 | 41.71 | 30 | 深南电A | 2021-01-19 二 | 10.05 | 10.05 | 10.06 | 10.14 | 9.97 | 0.10% | 0.80% | 27052 | 2716万 | 34.09 | 60.64 | 41.96 | 31 | 深南电A | 2021-01-18 一 | 10.11 | 10.17 | 10.05 | 10.24 | 10.02 | -1.18% | 1.14% | 38671 | 3912万 | 34.06 | 60.58 | 41.92 | 32 | 深南电A | 2021-01-15 五 | 10.10 | 10.16 | 10.17 | 10.26 | 10.08 | 0.10% | 0.87% | 29625 | 3014万 | 34.47 | 61.3 | 42.42 | 33 | 深南电A | 2021-01-14 四 | 10.16 | 10.15 | 10.16 | 10.34 | 10.01 | 0.10% | 1.57% | 53152 | 5426万 | 34.43 | 61.24 | 42.38 | 34 | 深南电A | 2021-01-13 三 | 10.36 | 10.37 | 10.15 | 10.37 | 9.97 | -2.12% | 1.41% | 47638 | 4826万 | 34.4 | 61.18 | 42.34 | 35 | 深南电A | 2021-01-12 二 | 10.29 | 10.26 | 10.37 | 10.45 | 10.13 | 1.07% | 2.55% | 86484 | 8916万 | 35.14 | 62.51 | 43.25 | 36 | 深南电A | 2021-01-11 一 | 10.10 | 10.04 | 10.26 | 10.29 | 9.75 | 2.19% | 3.20% | 108380 | 10825万 | 34.77 | 61.84 | 42.8 | 37 | 深南电A | 2021-01-08 五 | 10.21 | 10.22 | 10.04 | 10.21 | 9.90 | -1.76% | 1.22% | 41185 | 4140万 | 34.02 | 60.52 | 41.88 | 38 | 深南电A | 2021-01-07 四 | 10.25 | 10.25 | 10.22 | 10.39 | 10.08 | -0.29% | 1.37% | 46584 | 4746万 | 34.63 | 61.6 | 42.63 | 39 | 深南电A | 2021-01-06 三 | 10.47 | 10.52 | 10.25 | 10.47 | 10.19 | -2.57% | 1.87% | 63363 | 6505万 | 34.74 | 61.78 | 42.75 | 40 | 深南电A | 2021-01-05 二 | 11.10 | 11.03 | 10.52 | 11.10 | 10.43 | -4.62% | 3.36% | 113990 | 12161万 | 35.65 | 63.41 | 43.88 | 41 | 深南电A | 2021-01-04 一 | 10.93 | 10.92 | 11.03 | 11.15 | 10.82 | 1.01% | 2.04% | 69102 | 7577万 | 37.38 | 66.48 | 46.01 | 42 | 深南电A | 2020-12-31 四 | 10.91 | 10.97 | 10.92 | 11.06 | 10.87 | -0.46% | 1.76% | 59754 | 6541万 | 37.01 | 65.82 | 45.55 | 43 | 深南电A | 2020-12-30 三 | 11.10 | 11.09 | 10.97 | 11.30 | 10.95 | -1.08% | 1.84% | 62483 | 6936万 | 37.18 | 66.12 | 45.76 | 44 | 深南电A | 2020-12-29 二 | 11.28 | 11.28 | 11.09 | 11.33 | 11.06 | -1.68% | 1.72% | 58307 | 6491万 | 37.58 | 66.85 | 46.26 | 45 | 深南电A | 2020-12-28 一 | 11.70 | 11.70 | 11.28 | 11.80 | 11.08 | -3.59% | 3.08% | 104280 | 11867万 | 38.23 | 67.99 | 47.05 | 46 | 深南电A | 2020-12-25 五 | 10.98 | 11.05 | 11.70 | 11.76 | 10.83 | 5.88% | 3.67% | 124266 | 14195万 | 39.65 | 70.52 | 48.8 | 47 | 深南电A | 2020-12-24 四 | 11.21 | 11.21 | 11.05 | 11.21 | 11.02 | -1.43% | 1.56% | 53016 | 5879万 | 37.45 | 66.61 | 46.09 | 48 | 深南电A | 2020-12-23 三 | 11.09 | 11.25 | 11.21 | 11.28 | 11.06 | -0.36% | 2.41% | 81834 | 9139万 | 37.99 | 67.57 | 46.76 | 49 | 深南电A | 2020-12-22 二 | 11.91 | 11.99 | 11.25 | 11.96 | 11.25 | -6.17% | 3.82% | 129495 | 15025万 | 38.13 | 67.81 | 46.93 | 50 | 深南电A | 2020-12-21 一 | 11.83 | 12.17 | 11.99 | 12.31 | 11.70 | -1.48% | 3.92% | 133010 | 15993万 | 40.63 | 72.27 | 50.01 | 51 | 深南电A | 2020-12-18 五 | 12.47 | 12.35 | 12.17 | 13.59 | 12.00 | -1.46% | 8.38% | 284127 | 36241万 | 41.24 | 73.36 | 50.76 | 52 | 深南电A | 2020-12-17 四 | 11.90 | 11.90 | 12.35 | 12.37 | 11.67 | 3.78% | 5.30% | 179520 | 21789万 | 41.85 | 74.44 | 51.51 | 53 | 深南电A | 2020-12-16 三 | 11.40 | 11.40 | 11.90 | 11.93 | 11.25 | 4.39% | 4.68% | 158505 | 18393万 | 40.33 | 71.73 | 49.64 | 54 | 深南电A | 2020-12-15 二 | 11.29 | 11.20 | 11.40 | 11.45 | 11.10 | 1.79% | 3.12% | 105643 | 11957万 | 38.63 | 68.71 | 47.55 | 55 | 深南电A | 2020-12-14 一 | 11.13 | 11.15 | 11.20 | 11.26 | 10.93 | 0.45% | 2.22% | 75139 | 8391万 | 37.96 | 67.51 | 46.72 | 56 | 深南电A | 2020-12-11 五 | 11.13 | 11.14 | 11.15 | 11.35 | 10.89 | 0.09% | 1.96% | 66431 | 7373万 | 37.79 | 67.21 | 46.51 | 57 | 深南电A | 2020-12-10 四 | 10.97 | 11.10 | 11.14 | 11.17 | 10.81 | 0.36% | 2.52% | 85282 | 9392万 | 37.75 | 67.15 | 46.47 | 58 | 深南电A | 2020-12-09 三 | 11.18 | 11.26 | 11.10 | 11.28 | 10.96 | -1.42% | 1.44% | 48660 | 5403万 | 37.62 | 66.91 | 46.3 | 59 | 深南电A | 2020-12-08 二 | 11.39 | 11.41 | 11.26 | 11.44 | 11.12 | -1.31% | 1.68% | 56794 | 6407万 | 38.16 | 67.87 | 46.97 | 60 | 深南电A | 2020-12-07 一 | 11.42 | 11.36 | 11.41 | 11.45 | 11.24 | 0.44% | 1.21% | 41053 | 4643万 | 38.67 | 68.78 | 47.59 | 61 | 深南电A | 2020-12-04 五 | 11.47 | 11.45 | 11.36 | 11.49 | 11.34 | -0.79% | 0.92% | 31291 | 3560万 | 38.5 | 68.47 | 47.38 | 62 | 深南电A | 2020-12-03 四 | 11.55 | 11.55 | 11.45 | 11.60 | 11.43 | -0.87% | 1.04% | 35323 | 4058万 | 38.8 | 69.02 | 47.76 | 63 | 深南电A | 2020-12-02 三 | 11.70 | 11.73 | 11.55 | 11.70 | 11.51 | -1.53% | 1.45% | 49082 | 5683万 | 39.14 | 69.62 | 48.18 | 64 | 深南电A | 2020-12-01 二 | 11.65 | 11.67 | 11.73 | 11.95 | 11.43 | 0.51% | 3.26% | 110545 | 12939万 | 39.75 | 70.7 | 48.93 | 65 | 深南电A | 2020-11-30 一 | 11.72 | 11.83 | 11.67 | 11.73 | 11.50 | -1.35% | 2.03% | 68686 | 7974万 | 39.55 | 70.34 | 48.68 | 66 | 深南电A | 2020-11-27 五 | 11.46 | 11.54 | 11.83 | 11.90 | 11.25 | 2.51% | 1.88% | 63544 | 7336万 | 40.09 | 71.31 | 49.34 | 67 | 深南电A | 2020-11-26 四 | 11.32 | 11.32 | 11.54 | 11.65 | 11.32 | 1.94% | 1.18% | 40086 | 4607万 | 39.11 | 69.56 | 48.13 | 68 | 深南电A | 2020-11-25 三 | 11.64 | 11.63 | 11.32 | 11.72 | 11.28 | -2.67% | 1.64% | 55610 | 6368万 | 38.36 | 68.23 | 47.22 | 69 | 深南电A | 2020-11-24 二 | 11.71 | 11.69 | 11.63 | 11.76 | 11.61 | -0.51% | 0.92% | 31327 | 3656万 | 39.41 | 70.1 | 48.51 | 70 | 深南电A | 2020-11-23 一 | 12.10 | 11.97 | 11.69 | 12.10 | 11.61 | -2.34% | 1.60% | 54233 | 6354万 | 39.62 | 70.46 | 48.76 | 71 | 深南电A | 2020-11-20 五 | 11.93 | 11.90 | 11.97 | 12.01 | 11.78 | 0.59% | 1.15% | 38945 | 4631万 | 40.57 | 72.15 | 49.93 | 72 | 深南电A | 2020-11-19 四 | 11.64 | 11.70 | 11.90 | 12.33 | 11.40 | 1.71% | 3.05% | 103421 | 12355万 | 40.33 | 71.73 | 49.64 | 73 | 深南电A | 2020-11-18 三 | 11.40 | 11.43 | 11.70 | 11.70 | 11.34 | 2.36% | 1.30% | 43917 | 5060万 | 39.65 | 70.52 | 48.8 | 74 | 深南电A | 2020-11-17 二 | 11.64 | 11.66 | 11.43 | 11.67 | 11.20 | -1.97% | 1.98% | 66980 | 7635万 | 38.74 | 68.9 | 47.68 | 75 | 深南电A | 2020-11-16 一 | 11.72 | 11.70 | 11.66 | 11.80 | 11.44 | -0.34% | 1.54% | 52251 | 6046万 | 39.52 | 70.28 | 48.64 | 76 | 深南电A | 2020-11-13 五 | 11.88 | 11.89 | 11.70 | 11.94 | 11.60 | -1.60% | 1.50% | 50926 | 5959万 | 39.65 | 70.52 | 48.8 | 77 | 深南电A | 2020-11-12 四 | 12.21 | 12.23 | 11.89 | 12.43 | 11.87 | -2.78% | 3.20% | 108354 | 13186万 | 40.29 | 71.67 | 49.59 | 78 | 深南电A | 2020-11-11 三 | 12.05 | 12.10 | 12.23 | 12.28 | 11.80 | 1.07% | 2.36% | 80094 | 9636万 | 41.45 | 73.72 | 51.01 | 79 | 深南电A | 2020-11-10 二 | 12.52 | 12.38 | 12.10 | 12.58 | 11.99 | -2.26% | 2.36% | 79819 | 9735万 | 41.01 | 72.93 | 50.47 | 80 | 深南电A | 2020-11-09 一 | 12.20 | 12.23 | 12.38 | 12.55 | 12.20 | 1.23% | 1.87% | 63534 | 7867万 | 41.96 | 74.62 | 51.64 | 81 | 深南电A | 2020-11-06 五 | 12.55 | 12.48 | 12.23 | 12.55 | 12.08 | -2.00% | 2.09% | 70988 | 8683万 | 41.45 | 73.72 | 51.01 | 82 | 深南电A | 2020-11-05 四 | 12.30 | 12.21 | 12.48 | 12.53 | 12.11 | 2.21% | 1.51% | 51287 | 6353万 | 42.29 | 75.22 | 52.06 | 83 | 深南电A | 2020-11-04 三 | 12.31 | 12.31 | 12.21 | 12.39 | 12.01 | -0.81% | 1.30% | 44107 | 5378万 | 41.38 | 73.6 | 50.93 | 84 | 深南电A | 2020-11-03 二 | 12.10 | 12.07 | 12.31 | 12.40 | 12.01 | 1.99% | 1.57% | 53046 | 6481万 | 41.72 | 74.2 | 51.35 | 85 | 深南电A | 2020-11-02 一 | 12.23 | 12.22 | 12.07 | 12.42 | 12.01 | -1.23% | 1.45% | 49228 | 6001万 | 40.9 | 72.75 | 50.35 | 86 | 深南电A | 2020-10-30 五 | 12.64 | 12.50 | 12.22 | 12.68 | 12.13 | -2.24% | 1.30% | 44062 | 5452万 | 41.41 | 73.66 | 50.97 | 87 | 深南电A | 2020-10-29 四 | 12.75 | 12.70 | 12.50 | 12.75 | 12.18 | -1.57% | 1.63% | 55258 | 6917万 | 42.36 | 75.35 | 52.14 | 88 | 深南电A | 2020-10-28 三 | 13.25 | 13.17 | 12.70 | 13.30 | 12.67 | -3.57% | 1.98% | 67236 | 8632万 | 43.04 | 76.55 | 52.97 | 89 | 深南电A | 2020-10-27 二 | 13.29 | 13.35 | 13.17 | 13.46 | 13.10 | -1.35% | 1.14% | 38518 | 5095万 | 44.63 | 79.38 | 54.93 | 90 | 深南电A | 2020-10-26 一 | 13.15 | 13.00 | 13.35 | 13.54 | 12.80 | 2.69% | 1.42% | 48055 | 6347万 | 45.24 | 80.47 | 55.68 | 91 | 深南电A | 2020-10-23 五 | 13.40 | 13.32 | 13.00 | 13.67 | 12.85 | -2.40% | 1.77% | 60144 | 7932万 | 44.06 | 78.36 | 76.65 | 92 | 深南电A | 2020-10-22 四 | 13.80 | 13.80 | 13.32 | 13.80 | 13.10 | -3.48% | 1.24% | 42141 | 5635万 | 45.14 | 80.29 | 78.54 | 93 | 深南电A | 2020-10-21 三 | 14.11 | 14.08 | 13.80 | 14.19 | 13.66 | -1.99% | 1.37% | 46402 | 6436万 | 46.77 | 83.18 | 81.37 | 94 | 深南电A | 2020-10-20 二 | 14.21 | 14.28 | 14.08 | 14.34 | 13.90 | -1.40% | 1.25% | 42462 | 5970万 | 47.72 | 84.87 | 83.02 | 95 | 深南电A | 2020-10-19 一 | 14.95 | 14.58 | 14.28 | 14.95 | 14.23 | -2.06% | 1.46% | 49577 | 7180万 | 48.39 | 86.07 | 84.2 | 96 | 深南电A | 2020-10-16 五 | 14.71 | 14.78 | 14.58 | 14.88 | 14.39 | -1.35% | 1.51% | 51077 | 7440万 | 49.41 | 87.88 | 85.97 | 97 | 深南电A | 2020-10-15 四 | 15.36 | 15.37 | 14.78 | 15.46 | 14.72 | -3.84% | 1.45% | 49117 | 7352万 | 50.09 | 89.09 | 87.15 | 98 | 深南电A | 2020-10-14 三 | 16.31 | 16.40 | 15.37 | 16.40 | 15.30 | -6.28% | 2.05% | 69477 | 10886万 | 52.09 | 92.64 | 90.63 | 99 | 深南电A | 2020-10-13 二 | 16.69 | 16.69 | 16.40 | 17.36 | 16.17 | -1.74% | 2.48% | 84098 | 14000万 | 55.58 | 98.85 | 96.7 | 100 | 深南电A | 2020-10-12 一 | 16.50 | 15.41 | 16.69 | 16.95 | 15.78 | 8.31% | 3.38% | 114405 | 18834万 | 56.56 | 100.6 | 98.41 | 101 | 深南电A | 2020-10-09 五 | 14.58 | 14.36 | 15.41 | 15.58 | 14.58 | 7.31% | 1.41% | 47763 | 7264万 | 52.22 | 92.89 | 90.86 | 102 | 深南电A | 2020-09-30 三 | 14.73 | 14.64 | 14.36 | 14.73 | 14.20 | -1.91% | 1.02% | 34645 | 4988万 | 48.67 | 86.56 | 84.67 | 103 | 深南电A | 2020-09-29 二 | 14.89 | 14.85 | 14.64 | 15.12 | 14.50 | -1.41% | 0.75% | 25360 | 3738万 | 49.61 | 88.24 | 86.32 |
|
行情刷新 | 流通股东




 |